0,783$
-5,14%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,84 | 0,84 | 0,78 | 0,78 | -5,09% | 3.557.752,00 |
| 20.02.2025 | 0,85 | 0,85 | 0,81 | 0,83 | -2,48% | 1.984.936,00 |
| 19.02.2025 | 0,88 | 0,88 | 0,82 | 0,85 | -4,94% | 3.635.727,00 |
| 18.02.2025 | 0,80 | 0,90 | 0,78 | 0,89 | 11,67% | 8.184.887,00 |
| 14.02.2025 | 0,84 | 0,86 | 0,79 | 0,80 | -3,98% | 3.411.632,00 |
| 13.02.2025 | 0,81 | 0,84 | 0,77 | 0,83 | 3,62% | 3.892.727,00 |
| 12.02.2025 | 0,80 | 0,80 | 0,77 | 0,80 | 0,75% | 5.036.198,00 |
| 11.02.2025 | 0,87 | 0,88 | 0,79 | 0,80 | -9,66% | 6.746.096,00 |
| 10.02.2025 | 0,90 | 0,91 | 0,87 | 0,88 | -2,11% | 6.206.567,00 |
| 07.02.2025 | 0,89 | 0,94 | 0,85 | 0,90 | -16,76% | 10.345.458,00 |
| 06.02.2025 | 1,11 | 1,14 | 1,05 | 1,08 | -0,92% | 4.521.815,00 |
| 05.02.2025 | 1,00 | 1,10 | 0,96 | 1,09 | 12,72% | 5.587.823,00 |
| 04.02.2025 | 0,91 | 0,97 | 0,90 | 0,97 | 8,90% | 2.622.226,00 |
| 03.02.2025 | 0,93 | 0,95 | 0,89 | 0,89 | -8,64% | 4.485.351,00 |
| 31.01.2025 | 1,00 | 1,03 | 0,97 | 0,97 | -2,80% | 2.719.722,00 |
| 30.01.2025 | 1,01 | 1,04 | 1,00 | 1,00 | -0,99% | 1.100.895,00 |
| 29.01.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | 1.650.280,00 |
| 28.01.2025 | 1,03 | 1,04 | 1,00 | 1,01 | -1,94% | 1.610.608,00 |
| 27.01.2025 | 1,04 | 1,06 | 1,03 | 1,03 | -0,96% | 1.464.847,00 |
| 24.01.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -1,89% | 1.907.235,00 |
| 23.01.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,93% | 1.220.872,00 |
| 22.01.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -2,73% | 1.004.243,00 |
| 21.01.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 4,76% | 1.340.079,00 |
| 17.01.2025 | 1,07 | 1,08 | 1,05 | 1,05 | -1,87% | 1.125.147,00 |
| 16.01.2025 | 1,07 | 1,08 | 1,05 | 1,07 | 0,94% | 1.107.833,00 |
| 15.01.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 0,95% | 1.470.746,00 |
| 14.01.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -1,87% | 1.072.451,00 |
| 13.01.2025 | 1,07 | 1,08 | 1,03 | 1,07 | -0,93% | 1.542.806,00 |
| 10.01.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -1,82% | 1.734.922,00 |
| 08.01.2025 | 1,12 | 1,13 | 1,08 | 1,10 | -2,65% | 1.536.353,00 |
| 07.01.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -1,74% | 998.189,00 |
| 06.01.2025 | 1,14 | 1,19 | 1,14 | 1,15 | 0,88% | 1.414.716,00 |
| 03.01.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 3,64% | 1.468.971,00 |
| 02.01.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 0,92% | 982.820,00 |
| 31.12.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -2,68% | 1.433.833,00 |
| 30.12.2024 | 1,10 | 1,13 | 1,08 | 1,12 | 0,90% | 1.381.133,00 |
| 27.12.2024 | 1,12 | 1,12 | 1,08 | 1,11 | 0,00% | 1.048.677,00 |
| 26.12.2024 | 1,07 | 1,14 | 1,07 | 1,11 | 0,91% | 1.227.308,00 |
| 24.12.2024 | 1,12 | 1,12 | 1,07 | 1,10 | 0,92% | 1.381.253,00 |
| 23.12.2024 | 1,10 | 1,13 | 1,09 | 1,09 | 0,00% | 1.632.850,00 |
| 20.12.2024 | 1,09 | 1,14 | 1,08 | 1,09 | -0,91% | 2.545.752,00 |
| 19.12.2024 | 1,14 | 1,14 | 1,08 | 1,10 | -0,90% | 1.688.324,00 |
| 18.12.2024 | 1,19 | 1,19 | 1,09 | 1,11 | -4,31% | 2.170.816,00 |
| 17.12.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -0,85% | 1.666.212,00 |
| 16.12.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -2,50% | 1.708.474,00 |
| 13.12.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -1,64% | 1.182.379,00 |
| 12.12.2024 | 1,25 | 1,27 | 1,21 | 1,22 | -2,40% | 1.437.031,00 |
| 11.12.2024 | 1,27 | 1,30 | 1,24 | 1,25 | -0,79% | 1.403.835,00 |
| 10.12.2024 | 1,34 | 1,34 | 1,25 | 1,26 | -5,97% | 1.408.215,00 |
| 09.12.2024 | 1,25 | 1,36 | 1,24 | 1,34 | 7,20% | 3.056.902,00 |
| 06.12.2024 | 1,21 | 1,25 | 1,20 | 1,25 | 3,31% | 2.068.253,00 |
| 05.12.2024 | 1,24 | 1,25 | 1,20 | 1,21 | -3,20% | 1.230.082,00 |
| 04.12.2024 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | 1.262.941,00 |
| 03.12.2024 | 1,23 | 1,25 | 1,21 | 1,25 | 0,00% | 1.416.007,00 |
| 02.12.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | 1.479.783,00 |
| 29.11.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 3,36% | 809.437,00 |
| 27.11.2024 | 1,20 | 1,24 | 1,19 | 1,19 | 0,00% | 1.207.834,00 |
| 26.11.2024 | 1,24 | 1,25 | 1,18 | 1,19 | -4,80% | 1.682.574,00 |
| 25.11.2024 | 1,23 | 1,29 | 1,23 | 1,25 | 2,46% | 2.066.108,00 |
| 22.11.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 7,96% | 1.512.063,00 |
| 20.11.2024 | 1,18 | 1,19 | 1,12 | 1,13 | -2,59% | 2.499.180,00 |
| 19.11.2024 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | 2.777.320,00 |
| 18.11.2024 | 1,22 | 1,23 | 1,17 | 1,19 | -1,65% | 2.503.942,00 |
| 15.11.2024 | 1,30 | 1,30 | 1,20 | 1,21 | -3,20% | 2.139.361,00 |
| 14.11.2024 | 1,35 | 1,35 | 1,23 | 1,25 | -7,06% | 3.695.980,00 |
| 13.11.2024 | 1,42 | 1,43 | 1,33 | 1,35 | -5,94% | 2.343.360,00 |
| 12.11.2024 | 1,61 | 1,62 | 1,42 | 1,43 | -13,33% | 2.370.924,00 |
| 11.11.2024 | 1,56 | 1,69 | 1,53 | 1,65 | 5,10% | 3.333.370,00 |
| 08.11.2024 | 1,40 | 1,69 | 1,39 | 1,57 | 8,28% | 4.167.218,00 |
| 07.11.2024 | 1,44 | 1,50 | 1,39 | 1,45 | 1,40% | 2.109.420,00 |
| 06.11.2024 | 1,44 | 1,48 | 1,39 | 1,43 | 2,14% | 1.681.061,00 |
| 05.11.2024 | 1,34 | 1,41 | 1,33 | 1,40 | 3,78% | 1.251.073,00 |
| 04.11.2024 | 1,36 | 1,42 | 1,33 | 1,35 | -1,53% | 992.695,00 |
| 01.11.2024 | 1,37 | 1,40 | 1,33 | 1,37 | 1,11% | 830.879,00 |
| 31.10.2024 | 1,36 | 1,39 | 1,33 | 1,36 | -0,37% | 762.059,00 |
| 30.10.2024 | 1,53 | 1,54 | 1,35 | 1,36 | -12,82% | 1.695.173,00 |
| 29.10.2024 | 1,35 | 1,56 | 1,34 | 1,56 | 13,87% | 3.039.859,00 |
| 28.10.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | 745.551,00 |
| 25.10.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -1,52% | 676.010,00 |
| 24.10.2024 | 1,33 | 1,37 | 1,31 | 1,32 | -0,75% | 793.406,00 |
| 23.10.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -2,92% | 667.151,00 |
| 22.10.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 4,58% | 952.630,00 |
| 21.10.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 600.211,00 |
| 18.10.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 3,15% | 696.036,00 |
| 17.10.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -1,55% | 717.660,00 |
| 16.10.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 3,20% | 655.184,00 |
| 15.10.2024 | 1,28 | 1,29 | 1,25 | 1,25 | -2,34% | 769.392,00 |
| 14.10.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | 611.385,00 |
| 11.10.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 1,98% | 648.340,00 |
| 10.10.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -1,94% | 883.931,00 |
| 09.10.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | 533.132,00 |
| 08.10.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -0,76% | 613.222,00 |
| 07.10.2024 | 1,31 | 1,34 | 1,28 | 1,31 | 0,00% | 949.427,00 |
| 04.10.2024 | 1,30 | 1,34 | 1,29 | 1,31 | 1,55% | 1.251.265,00 |
| 03.10.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -3,01% | 472.439,00 |
| 02.10.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -1,12% | 634.640,00 |
| 01.10.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | 784.632,00 |
| 30.09.2024 | 1,33 | 1,38 | 1,32 | 1,36 | 2,26% | 763.350,00 |
| 27.09.2024 | 1,28 | 1,35 | 1,28 | 1,33 | 2,70% | 904.143,00 |
| 26.09.2024 | 1,29 | 1,33 | 1,28 | 1,30 | 1,17% | 953.165,00 |